4,095.00
-105(-2.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,205 | 4,200 | 4,200 | 4,305 | 4,130 | 465,912 |
| August 18, 2025 | 4,090 | 4,245 | 4,245 | 4,430 | 3,995 | 2.97M |
| August 14, 2025 | 4,000 | 3,945 | 3,945 | 4,040 | 3,945 | 183,463 |
| August 13, 2025 | 4,000 | 3,970 | 3,970 | 4,055 | 3,935 | 221,200 |
| August 12, 2025 | 4,095 | 3,995 | 3,995 | 4,150 | 3,990 | 378,276 |
| August 11, 2025 | 4,060 | 4,050 | 4,050 | 4,130 | 4,020 | 353,498 |
| August 08, 2025 | 4,080 | 4,045 | 4,045 | 4,125 | 4,035 | 247,493 |
| August 07, 2025 | 4,050 | 4,080 | 4,080 | 4,095 | 4,015 | 286,011 |
| August 06, 2025 | 3,915 | 4,030 | 4,030 | 4,055 | 3,890 | 383,589 |
| August 05, 2025 | 3,795 | 3,935 | 3,935 | 4,040 | 3,795 | 486,858 |
| August 04, 2025 | 3,670 | 3,815 | 3,815 | 3,895 | 3,670 | 190,448 |
| August 01, 2025 | 3,910 | 3,715 | 3,715 | 3,935 | 3,670 | 510,565 |
| July 31, 2025 | 3,860 | 3,915 | 3,915 | 4,010 | 3,860 | 279,864 |
| July 30, 2025 | 3,880 | 3,850 | 3,850 | 3,910 | 3,840 | 158,828 |
| July 29, 2025 | 3,870 | 3,885 | 3,885 | 4,000 | 3,860 | 126,149 |
| July 28, 2025 | 3,915 | 3,895 | 3,895 | 4,000 | 3,845 | 190,721 |
| July 25, 2025 | 3,910 | 3,930 | 3,930 | 3,955 | 3,850 | 223,157 |
| July 24, 2025 | 3,925 | 3,910 | 3,910 | 3,980 | 3,895 | 174,794 |
| July 23, 2025 | 3,970 | 3,925 | 3,925 | 3,970 | 3,865 | 202,230 |
| July 22, 2025 | 4,010 | 3,935 | 3,935 | 4,075 | 3,870 | 536,011 |
| July 21, 2025 | 4,095 | 4,000 | 4,000 | 4,095 | 3,980 | 291,308 |
| July 18, 2025 | 4,085 | 4,085 | 4,085 | 4,155 | 3,980 | 364,192 |
| July 17, 2025 | 4,105 | 4,060 | 4,060 | 4,140 | 4,025 | 225,535 |
| July 16, 2025 | 4,145 | 4,075 | 4,075 | 4,145 | 4,050 | 299,833 |
| July 15, 2025 | 4,100 | 4,145 | 4,145 | 4,160 | 4,050 | 312,299 |
| July 14, 2025 | 4,140 | 4,090 | 4,090 | 4,185 | 4,050 | 297,575 |
| July 11, 2025 | 4,130 | 4,150 | 4,150 | 4,225 | 4,065 | 528,556 |
| July 10, 2025 | 4,045 | 4,100 | 4,100 | 4,135 | 4,010 | 345,946 |
| July 09, 2025 | 4,035 | 4,025 | 4,025 | 4,117 | 3,980 | 593,695 |
| July 08, 2025 | 3,875 | 3,995 | 3,995 | 4,000 | 3,860 | 354,114 |
| July 07, 2025 | 3,940 | 3,900 | 3,900 | 3,940 | 3,845 | 330,383 |
| July 04, 2025 | 4,020 | 3,895 | 3,895 | 4,100 | 3,870 | 578,873 |
| July 03, 2025 | 4,145 | 4,015 | 4,015 | 4,180 | 4,010 | 745,117 |
| July 02, 2025 | 4,430 | 4,145 | 4,145 | 4,435 | 4,085 | 1.37M |
| July 01, 2025 | 4,095 | 4,410 | 4,410 | 4,755 | 4,050 | 10.28M |
| June 30, 2025 | 3,945 | 4,050 | 4,050 | 4,095 | 3,910 | 835,278 |
| June 27, 2025 | 3,830 | 3,915 | 3,915 | 3,935 | 3,815 | 484,690 |
| June 26, 2025 | 3,860 | 3,850 | 3,850 | 3,915 | 3,805 | 556,966 |
| June 25, 2025 | 3,965 | 3,860 | 3,860 | 3,990 | 3,850 | 516,535 |
| June 24, 2025 | 4,055 | 3,965 | 3,965 | 4,270 | 3,940 | 3.27M |
| June 23, 2025 | 3,825 | 3,900 | 3,900 | 4,110 | 3,755 | 1.55M |
| June 20, 2025 | 3,910 | 3,860 | 3,860 | 4,010 | 3,825 | 431,905 |
| June 19, 2025 | 3,860 | 3,910 | 3,910 | 3,920 | 3,785 | 384,328 |
| June 18, 2025 | 3,875 | 3,860 | 3,860 | 3,925 | 3,850 | 461,468 |
| June 17, 2025 | 3,855 | 3,910 | 3,910 | 4,040 | 3,800 | 1.24M |
| June 16, 2025 | 3,695 | 3,850 | 3,850 | 3,855 | 3,645 | 389,351 |
| June 13, 2025 | 3,815 | 3,725 | 3,725 | 3,840 | 3,720 | 355,303 |
| June 12, 2025 | 3,810 | 3,815 | 3,815 | 3,925 | 3,800 | 587,432 |
| June 11, 2025 | 3,770 | 3,805 | 3,805 | 3,830 | 3,720 | 366,663 |
| June 10, 2025 | 3,870 | 3,755 | 3,755 | 3,970 | 3,730 | 743,385 |
| June 09, 2025 | 3,855 | 3,825 | 3,825 | 4,150 | 3,805 | 3.39M |
| June 05, 2025 | 3,900 | 3,770 | 3,770 | 3,900 | 3,765 | 450,345 |
| June 04, 2025 | 3,635 | 3,875 | 3,875 | 3,935 | 3,635 | 1.3M |
| June 02, 2025 | 3,620 | 3,630 | 3,630 | 3,650 | 3,565 | 262,413 |
| May 30, 2025 | 3,570 | 3,620 | 3,620 | 3,640 | 3,525 | 374,878 |
| May 29, 2025 | 3,455 | 3,555 | 3,555 | 3,570 | 3,455 | 274,696 |
| May 28, 2025 | 3,465 | 3,450 | 3,450 | 3,535 | 3,440 | 310,344 |
| May 27, 2025 | 3,550 | 3,465 | 3,465 | 3,555 | 3,405 | 312,367 |
| May 26, 2025 | 3,495 | 3,550 | 3,550 | 3,585 | 3,480 | 200,386 |
| May 23, 2025 | 3,470 | 3,510 | 3,510 | 3,550 | 3,455 | 161,336 |